Market data

Select a section

Vanguard Funds Vanguard FTSE Developed World Ucits ETF

(VDEV)
Sector: n/a
$109.02
$0.02 0.02
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $109.09 $109.13 $108.82 $109.02 6,352
07/11/2024 $108.20 $109.12 $108.20 $109.00 5,358
06/11/2024 $108.41 $108.53 $107.45 $107.61 5,188
05/11/2024 $105.57 $106.26 $105.54 $106.26 2,416
04/11/2024 $105.72 $105.94 $105.57 $105.57 556
01/11/2024 $105.33 $106.04 $105.28 $105.90 4,235
31/10/2024 $106.19 $106.29 $105.20 $105.33 13,410
30/10/2024 $107.32 $107.36 $106.83 $107.19 8,298
29/10/2024 $107.33 $107.33 $106.90 $107.13 18,466
28/10/2024 $107.30 $107.33 $107.16 $107.26 5,792
25/10/2024 $106.87 $107.57 $106.83 $107.28 2,331
24/10/2024 $106.88 $107.21 $106.68 $106.67 932
23/10/2024 $107.34 $107.34 $106.67 $106.67 47
22/10/2024 $107.57 $107.57 $107.03 $107.36 11,258
21/10/2024 $108.07 $108.36 $107.37 $107.37 149
18/10/2024 $107.86 $108.17 $107.86 $108.13 1,915
17/10/2024 $107.83 $108.58 $107.81 $108.06 6,015
16/10/2024 $107.42 $107.53 $107.27 $107.53 12,308
15/10/2024 $108.30 $108.35 $107.80 $107.86 18,034
14/10/2024 $107.65 $108.18 $107.63 $108.14 724
11/10/2024 $107.08 $107.70 $106.86 $107.65 3,336
10/10/2024 $107.16 $107.40 $106.87 $107.04 3,002
09/10/2024 $106.39 $107.02 $106.31 $107.02 680
08/10/2024 $105.88 $106.45 $105.80 $106.45 2,981
07/10/2024 $106.43 $107.16 $106.17 $106.66 3,242
04/10/2024 $106.22 $106.80 $106.08 $106.17 4,392
03/10/2024 $106.27 $106.42 $105.89 $106.01 676
02/10/2024 $106.32 $106.59 $106.09 $106.58 3,959
01/10/2024 $107.40 $107.44 $106.07 $106.37 2,463
30/09/2024 $107.24 $107.50 $106.88 $107.12 3,605
27/09/2024 $107.48 $107.70 $107.27 $107.60 15,737
26/09/2024 $107.67 $107.75 $107.27 $107.26 3,256
25/09/2024 $106.69 $106.94 $106.67 $106.75 1,950
24/09/2024 $106.70 $106.79 $106.44 $106.65 1,797
23/09/2024 $106.33 $106.48 $106.22 $106.48 6,290
20/09/2024 $106.33 $106.49 $105.73 $105.72 1,669
19/09/2024 $106.52 $106.69 $106.23 $106.55 582
18/09/2024 $105.18 $105.40 $104.90 $104.90 4,355
17/09/2024 $105.30 $105.50 $105.30 $105.35 822
16/09/2024 $104.64 $105.05 $104.64 $104.79 940
13/09/2024 $104.38 $104.82 $104.38 $103.67 1,352
12/09/2024 $103.65 $103.87 $103.39 $101.86 9,063
11/09/2024 $102.60 $102.86 $101.86 $102.62 387
10/09/2024 $102.54 $102.96 $102.37 $102.62 1,603
09/09/2024 $102.30 $102.71 $102.30 $102.42 7,432
06/09/2024 $102.72 $103.42 $101.81 $101.81 1,318
05/09/2024 $103.41 $103.98 $103.10 $103.10 4,879
04/09/2024 $103.20 $104.15 $103.20 $103.81 21,421
03/09/2024 $105.95 $105.95 $104.46 $104.56 3,925
02/09/2024 $105.69 $105.95 $105.53 $105.92 602
30/08/2024 $105.63 $105.63 $105.23 $105.22 127
29/08/2024 $104.99 $105.71 $104.99 $105.68 8,702
28/08/2024 $105.60 $105.89 $104.99 $105.00 679
27/08/2024 $105.66 $105.66 $105.12 $105.30 1,370
26/08/2024 $105.07 $105.28 $104.80 $104.80 1,912
23/08/2024 $105.07 $105.28 $104.80 $104.80 1,912
22/08/2024 $105.07 $105.28 $104.80 $104.80 1,912
21/08/2024 $104.71 $105.12 $104.65 $104.89 2,971
20/08/2024 $104.82 $104.87 $104.37 $104.36 1,271
19/08/2024 $103.63 $104.30 $103.63 $104.29 4,038
16/08/2024 $103.63 $103.63 $102.89 $103.33 25,441
15/08/2024 $101.88 $103.15 $101.88 $103.08 8,218
14/08/2024 $101.44 $101.62 $101.18 $101.60 1,495
13/08/2024 $100.17 $100.79 $99.89 $99.66 9,422
12/08/2024 $99.75 $100.05 $99.54 $99.66 1,244
09/08/2024 $99.31 $99.70 $98.95 $99.37 11,642
08/08/2024 $97.63 $98.96 $97.00 $98.87 5,312
07/08/2024 $98.18 $99.28 $97.97 $99.10 17,704
06/08/2024 $97.76 $97.93 $96.68 $97.36 4,415
05/08/2024 $96.63 $102.88 $94.94 $97.04 10,346
02/08/2024 $100.67 $100.68 $98.85 $99.02 5,198
01/08/2024 $103.50 $103.50 $101.87 $101.86 908
31/07/2024 $102.56 $103.26 $102.55 $103.26 22,828
30/07/2024 $102.00 $102.25 $101.58 $101.58 15,016
29/07/2024 $102.23 $102.32 $101.72 $101.83 2,084
26/07/2024 $101.17 $101.74 $101.17 $101.54 2,199
25/07/2024 $101.25 $101.58 $100.60 $101.54 38,046
24/07/2024 $102.73 $102.96 $101.99 $101.99 8,085
23/07/2024 $103.46 $103.80 $103.22 $103.80 4,894
22/07/2024 $102.93 $103.50 $102.86 $103.16 852
19/07/2024 $103.24 $103.52 $102.68 $102.68 3,447
18/07/2024 $104.25 $104.64 $103.57 $103.57 4,476
17/07/2024 $104.90 $104.90 $104.30 $104.31 9,951
16/07/2024 $104.74 $105.08 $104.60 $105.04 1,261
15/07/2024 $104.89 $105.13 $104.89 $105.13 42
12/07/2024 $104.19 $105.10 $104.00 $105.10 7,259
11/07/2024 $104.47 $105.00 $104.16 $104.16 1,226
10/07/2024 $103.50 $103.99 $103.50 $103.99 1,600
09/07/2024 $103.62 $103.68 $103.35 $103.35 2,729
08/07/2024 $103.24 $103.50 $103.15 $103.49 172
05/07/2024 $103.11 $103.16 $102.89 $103.15 515
04/07/2024 $102.84 $103.10 $102.84 $102.97 69
03/07/2024 $102.15 $102.67 $102.15 $102.62 650
02/07/2024 $101.44 $101.73 $101.15 $101.73 2,468
01/07/2024 $101.94 $102.17 $101.40 $101.40 920
28/06/2024 $101.90 $102.20 $101.80 $101.88 1,211
27/06/2024 $101.48 $101.74 $101.37 $101.44 22
26/06/2024 $101.85 $101.85 $101.12 $101.24 6,330
25/06/2024 $101.39 $101.53 $101.29 $101.43 1,290
24/06/2024 $101.29 $101.75 $101.29 $101.70 1,398
21/06/2024 $101.50 $101.50 $101.10 $101.12 4,073
20/06/2024 $101.90 $102.00 $101.61 $101.76 7,369
19/06/2024 $101.73 $101.96 $101.63 $101.66 13,684
18/06/2024 $101.35 $101.57 $101.30 $101.43 8,784
17/06/2024 $100.49 $100.81 $100.49 $100.75 142
14/06/2024 $100.87 $100.87 $100.28 $100.49 1,544
13/06/2024 $101.69 $101.69 $100.72 $100.76 192
12/06/2024 $101.05 $102.45 $101.02 $102.29 4,952
11/06/2024 $101.02 $101.03 $100.39 $100.58 337
10/06/2024 $100.62 $100.91 $100.49 $100.91 2,386
07/06/2024 $101.50 $101.58 $100.60 $101.12 2,220
06/06/2024 $101.30 $101.32 $101.29 $101.32 21
05/06/2024 $100.25 $100.82 $100.25 $100.78 9,553
04/06/2024 $100.08 $100.09 $99.59 $99.81 209
03/06/2024 $100.47 $100.71 $100.04 $100.06 524
31/05/2024 $99.25 $99.46 $98.94 $98.93 6,009
30/05/2024 $99.13 $99.45 $99.03 $99.42 1,337
29/05/2024 $99.86 $99.89 $99.44 $99.51 14,225
28/05/2024 $100.82 $100.90 $100.38 $100.51 390
27/05/2024 $99.80 $100.54 $99.80 $100.49 4,104
24/05/2024 $99.80 $100.54 $99.80 $100.49 4,104
23/05/2024 $100.98 $101.22 $100.37 $100.58 23,147
22/05/2024 $100.85 $100.89 $100.61 $100.73 3,082
21/05/2024 $100.79 $100.82 $100.67 $100.80 206
20/05/2024 $100.86 $101.10 $100.86 $101.10 693
17/05/2024 $100.55 $100.64 $100.51 $100.54 5,223
16/05/2024 $100.92 $100.96 $100.75 $100.89 1,072
15/05/2024 $99.64 $100.49 $99.64 $100.49 8,740
14/05/2024 $99.10 $99.36 $98.96 $99.36 3,419
13/05/2024 $99.17 $99.41 $99.16 $99.16 15,865
10/05/2024 $99.23 $99.47 $99.02 $99.08 2,247

Market data

Select a section